7521 (株)ムサシ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,802 | 1,811 | 1,801 | 1,811 | 1,200 | 1,811 |
| 2024-05-01 | 1,811 | 1,811 | 1,801 | 1,801 | 5,100 | 1,801 |
| 2024-04-30 | 1,815 | 1,815 | 1,806 | 1,807 | 5,100 | 1,807 |
| 2024-04-26 | 1,816 | 1,820 | 1,816 | 1,816 | 1,200 | 1,816 |
| 2024-04-25 | 1,819 | 1,819 | 1,814 | 1,814 | 1,100 | 1,814 |
| 2024-04-24 | 1,822 | 1,823 | 1,810 | 1,819 | 4,200 | 1,819 |
| 2024-04-23 | 1,825 | 1,827 | 1,816 | 1,822 | 4,000 | 1,822 |
| 2024-04-22 | 1,820 | 1,832 | 1,820 | 1,825 | 1,800 | 1,825 |
| 2024-04-19 | 1,823 | 1,824 | 1,815 | 1,815 | 3,000 | 1,815 |
| 2024-04-18 | 1,835 | 1,835 | 1,821 | 1,826 | 1,900 | 1,826 |
| 2024-04-17 | 1,828 | 1,840 | 1,816 | 1,839 | 3,600 | 1,839 |
| 2024-04-16 | 1,833 | 1,833 | 1,827 | 1,827 | 1,800 | 1,827 |
| 2024-04-15 | 1,845 | 1,845 | 1,826 | 1,828 | 4,100 | 1,828 |
| 2024-04-12 | 1,844 | 1,860 | 1,835 | 1,841 | 5,800 | 1,841 |
| 2024-04-11 | 1,837 | 1,844 | 1,837 | 1,841 | 1,100 | 1,841 |
| 2024-04-10 | 1,840 | 1,847 | 1,833 | 1,840 | 5,900 | 1,840 |
| 2024-04-09 | 1,844 | 1,849 | 1,833 | 1,840 | 4,200 | 1,840 |
| 2024-04-08 | 1,839 | 1,839 | 1,827 | 1,827 | 2,000 | 1,827 |
| 2024-04-05 | 1,839 | 1,840 | 1,825 | 1,825 | 3,000 | 1,825 |
| 2024-04-04 | 1,845 | 1,845 | 1,830 | 1,840 | 2,200 | 1,840 |
| 2024-04-03 | 1,830 | 1,838 | 1,827 | 1,828 | 1,800 | 1,828 |
| 2024-04-02 | 1,832 | 1,850 | 1,832 | 1,833 | 1,500 | 1,833 |
| 2024-04-01 | 1,855 | 1,860 | 1,827 | 1,830 | 3,700 | 1,830 |
| 2024-03-29 | 1,844 | 1,845 | 1,822 | 1,826 | 4,200 | 1,826 |
| 2024-03-28 | 1,823 | 1,842 | 1,819 | 1,835 | 2,200 | 1,835 |
| 2024-03-27 | 1,854 | 1,854 | 1,812 | 1,844 | 12,000 | 1,844 |
| 2024-03-26 | 1,856 | 1,863 | 1,852 | 1,854 | 1,700 | 1,854 |
| 2024-03-25 | 1,853 | 1,856 | 1,853 | 1,856 | 5,400 | 1,856 |
| 2024-03-22 | 1,866 | 1,876 | 1,853 | 1,876 | 3,100 | 1,876 |
| 2024-03-21 | 1,856 | 1,882 | 1,850 | 1,882 | 10,000 | 1,882 |
| 2024-03-19 | 1,835 | 1,857 | 1,835 | 1,854 | 10,400 | 1,854 |
| 2024-03-18 | 1,836 | 1,850 | 1,832 | 1,850 | 2,100 | 1,850 |
| 2024-03-15 | 1,829 | 1,840 | 1,827 | 1,835 | 1,100 | 1,835 |
| 2024-03-14 | 1,836 | 1,836 | 1,833 | 1,835 | 1,100 | 1,835 |
| 2024-03-13 | 1,824 | 1,854 | 1,820 | 1,850 | 11,800 | 1,850 |
| 2024-03-12 | 1,823 | 1,828 | 1,811 | 1,822 | 3,700 | 1,822 |
| 2024-03-11 | 1,823 | 1,839 | 1,820 | 1,820 | 2,000 | 1,820 |
| 2024-03-08 | 1,829 | 1,848 | 1,822 | 1,848 | 3,300 | 1,848 |
| 2024-03-07 | 1,840 | 1,840 | 1,837 | 1,838 | 400 | 1,838 |
| 2024-03-06 | 1,850 | 1,850 | 1,830 | 1,840 | 2,800 | 1,840 |
| 2024-03-05 | 1,825 | 1,850 | 1,810 | 1,850 | 9,200 | 1,850 |
| 2024-03-04 | 1,828 | 1,839 | 1,827 | 1,827 | 1,100 | 1,827 |
| 2024-03-01 | 1,821 | 1,827 | 1,821 | 1,827 | 400 | 1,827 |
| 2024-02-29 | 1,835 | 1,839 | 1,822 | 1,823 | 500 | 1,823 |
| 2024-02-28 | 1,831 | 1,831 | 1,829 | 1,829 | 800 | 1,829 |
| 2024-02-27 | 1,849 | 1,849 | 1,816 | 1,827 | 3,000 | 1,827 |
| 2024-02-26 | 1,835 | 1,850 | 1,811 | 1,850 | 10,200 | 1,850 |
| 2024-02-22 | 1,827 | 1,830 | 1,811 | 1,826 | 2,200 | 1,826 |
| 2024-02-21 | 1,823 | 1,830 | 1,817 | 1,827 | 2,200 | 1,827 |
| 2024-02-20 | 1,808 | 1,820 | 1,798 | 1,820 | 11,700 | 1,820 |
| 2024-02-19 | 1,811 | 1,812 | 1,805 | 1,805 | 2,000 | 1,805 |
| 2024-02-16 | 1,828 | 1,828 | 1,801 | 1,805 | 6,800 | 1,805 |
| 2024-02-15 | 1,848 | 1,848 | 1,812 | 1,828 | 1,500 | 1,828 |
| 2024-02-14 | 1,843 | 1,844 | 1,829 | 1,829 | 400 | 1,829 |
| 2024-02-13 | 1,839 | 1,841 | 1,839 | 1,841 | 1,100 | 1,841 |
| 2024-02-09 | 1,830 | 1,857 | 1,821 | 1,845 | 6,400 | 1,845 |
| 2024-02-08 | 1,803 | 1,830 | 1,800 | 1,830 | 8,400 | 1,830 |
| 2024-02-07 | 1,795 | 1,825 | 1,780 | 1,818 | 17,000 | 1,818 |
| 2024-02-06 | 1,838 | 1,838 | 1,796 | 1,801 | 7,000 | 1,801 |
| 2024-02-05 | 1,840 | 1,848 | 1,839 | 1,845 | 4,600 | 1,845 |
| 2024-02-02 | 1,831 | 1,833 | 1,831 | 1,833 | 400 | 1,833 |
| 2024-02-01 | 1,822 | 1,840 | 1,822 | 1,833 | 1,400 | 1,833 |
| 2024-01-31 | 1,850 | 1,850 | 1,834 | 1,848 | 4,100 | 1,848 |
| 2024-01-30 | 1,825 | 1,844 | 1,825 | 1,830 | 1,000 | 1,830 |
| 2024-01-29 | 1,842 | 1,851 | 1,842 | 1,844 | 500 | 1,844 |
| 2024-01-26 | 1,853 | 1,853 | 1,833 | 1,851 | 2,100 | 1,851 |
| 2024-01-25 | 1,853 | 1,853 | 1,852 | 1,853 | 1,500 | 1,853 |
| 2024-01-24 | 1,833 | 1,853 | 1,830 | 1,852 | 6,600 | 1,852 |
| 2024-01-23 | 1,867 | 1,867 | 1,833 | 1,833 | 1,800 | 1,833 |
| 2024-01-22 | 1,818 | 1,850 | 1,818 | 1,850 | 13,600 | 1,850 |
| 2024-01-19 | 1,798 | 1,815 | 1,796 | 1,815 | 2,100 | 1,815 |
| 2024-01-18 | 1,785 | 1,786 | 1,777 | 1,781 | 6,200 | 1,781 |
| 2024-01-17 | 1,791 | 1,801 | 1,776 | 1,777 | 7,400 | 1,777 |
| 2024-01-16 | 1,804 | 1,804 | 1,784 | 1,785 | 8,200 | 1,785 |
| 2024-01-15 | 1,819 | 1,833 | 1,798 | 1,800 | 5,500 | 1,800 |
| 2024-01-12 | 1,836 | 1,836 | 1,816 | 1,822 | 3,500 | 1,822 |
| 2024-01-11 | 1,815 | 1,830 | 1,814 | 1,830 | 1,000 | 1,830 |
| 2024-01-10 | 1,793 | 1,827 | 1,793 | 1,806 | 2,900 | 1,806 |
| 2024-01-09 | 1,840 | 1,842 | 1,790 | 1,801 | 14,300 | 1,801 |
| 2024-01-05 | 1,859 | 1,859 | 1,833 | 1,833 | 400 | 1,833 |
| 2024-01-04 | 1,883 | 1,883 | 1,830 | 1,830 | 1,700 | 1,830 |
分割・併合履歴 ： なし
